Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
L-3 Communications Holdings
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2007
98.55
99.00
98.07
98.51
697,500
+0.45(+0.46%)
Aug 30, 2007
98.09
98.96
97.55
98.06
411,400
-0.03(-0.03%)
Aug 29, 2007
97.25
98.09
96.62
98.09
492,600
+1.61(+1.67%)
Aug 28, 2007
98.42
98.92
96.22
96.48
768,500
-2.33(-2.36%)
Aug 27, 2007
100.00
100.00
98.50
98.81
612,200
-1.11(-1.11%)
Aug 24, 2007
97.37
99.92
97.37
99.92
522,400
+2.34(+2.40%)
Aug 23, 2007
98.03
98.87
96.51
97.58
590,600
-0.45(-0.46%)
Aug 22, 2007
98.53
99.00
97.09
98.03
894,300
+0.93(+0.96%)
Aug 21, 2007
96.49
97.81
96.10
97.10
700,800
+0.03(+0.03%)
Aug 20, 2007
94.40
97.62
94.25
97.07
1,397,000
+3.90(+4.19%)
Aug 17, 2007
94.00
95.48
91.60
93.17
1,130,400
+1.06(+1.15%)
Aug 16, 2007
91.88
93.24
90.11
92.11
1,524,600
-0.41(-0.44%)
Aug 15, 2007
95.03
95.72
92.26
92.52
1,314,950
-2.99(-3.13%)
Aug 14, 2007
98.00
98.00
95.51
95.51
1,093,632
-2.43(-2.48%)
Aug 13, 2007
100.13
100.22
97.57
97.94
1,138,400
-1.64(-1.65%)
Aug 10, 2007
97.90
100.86
97.06
99.58
1,676,309
+1.55(+1.58%)
Aug 09, 2007
98.98
100.19
96.25
98.03
1,957,928
-2.16(-2.16%)
Aug 08, 2007
102.16
102.32
98.59
100.19
1,296,100
-1.41(-1.39%)
Aug 07, 2007
99.11
102.60
99.00
101.60
1,248,458
+1.68(+1.68%)
Aug 06, 2007
99.44
99.92
98.73
99.92
1,194,838
+0.76(+0.77%)
Aug 03, 2007
99.83
100.28
99.09
99.16
1,438,635
-0.65(-0.65%)
Aug 02, 2007
99.61
100.13
99.13
99.81
1,000,003
+0.23(+0.23%)
Aug 01, 2007
100.50
100.50
97.46
99.58
969,800
+2.02(+2.07%)
Jul 31, 2007
99.68
100.40
97.56
97.56
820,089
-1.66(-1.67%)
Jul 30, 2007
98.00
99.30
97.50
99.22
822,165
+1.49(+1.52%)
Jul 27, 2007
97.47
100.20
97.45
97.73
1,375,400
+0.61(+0.63%)
Jul 26, 2007
100.01
100.18
96.82
97.12
1,591,639
-3.74(-3.71%)
Jul 25, 2007
101.30
101.90
99.95
100.86
862,816
+0.56(+0.56%)
Jul 24, 2007
100.88
101.79
100.03
100.30
796,702
-1.39(-1.37%)
Jul 23, 2007
101.80
102.97
100.07
101.69
1,066,500
+1.78(+1.78%)
Jul 20, 2007
100.43
101.12
99.90
99.91
742,100
-0.64(-0.64%)
Jul 19, 2007
100.19
100.72
99.95
100.55
493,600
+0.29(+0.29%)
Jul 18, 2007
100.00
100.50
99.30
100.26
970,200
-0.26(-0.26%)
Jul 17, 2007
99.85
100.94
99.66
100.52
1,173,300
+0.65(+0.65%)
Jul 16, 2007
100.00
100.25
99.65
99.87
916,400
-0.11(-0.11%)
Jul 13, 2007
100.15
100.61
99.56
99.98
956,800
-0.17(-0.17%)
Jul 12, 2007
99.00
100.16
98.55
100.15
1,122,400
+1.60(+1.62%)
Jul 11, 2007
97.74
98.55
97.50
98.55
727,000
+0.81(+0.83%)
Jul 10, 2007
98.11
98.85
97.73
97.74
932,600
-1.02(-1.03%)
Jul 09, 2007
98.86
98.90
97.83
98.76
635,600
-0.15(-0.15%)
Jul 06, 2007
99.50
99.50
98.77
98.91
418,100
-0.58(-0.58%)
Jul 05, 2007
98.63
99.60
98.35
99.49
791,700
+1.29(+1.31%)
Jul 03, 2007
97.90
98.36
97.44
98.20
196,900
+0.17(+0.17%)
Jul 02, 2007
97.56
98.23
97.52
98.03
516,100
+0.64(+0.66%)
Jun 29, 2007
97.41
98.07
96.73
97.39
848,200
+0.68(+0.70%)
Jun 28, 2007
99.00
98.62
96.65
96.71
1,042,000
-1.91(-1.94%)
Jun 27, 2007
97.04
98.62
97.01
98.62
650,700
+1.34(+1.38%)
Jun 26, 2007
97.56
98.17
96.99
97.28
578,500
-0.03(-0.03%)
Jun 25, 2007
97.40
98.16
96.75
97.31
688,230
+0.16(+0.16%)
Jun 22, 2007
99.00
99.01
96.83
97.15
816,500
-2.05(-2.07%)
Jun 21, 2007
98.23
99.56
97.59
99.20
657,500
+0.97(+0.99%)
Jun 20, 2007
99.05
99.72
98.23
98.23
774,800
-0.70(-0.71%)
Jun 19, 2007
98.16
99.09
98.03
98.93
554,700
+0.77(+0.78%)
Jun 18, 2007
98.98
98.98
97.80
98.16
512,000
-0.38(-0.39%)
Jun 15, 2007
98.75
99.13
98.34
98.54
745,800
+0.43(+0.44%)
Jun 14, 2007
98.34
99.95
97.71
98.11
1,376,300
+1.46(+1.51%)
Jun 13, 2007
94.77
96.74
94.77
96.65
674,300
+2.13(+2.25%)
Jun 12, 2007
94.80
95.30
94.47
94.52
823,600
-0.46(-0.48%)
Jun 11, 2007
95.15
95.58
94.98
94.98
474,900
-0.16(-0.17%)
Jun 08, 2007
93.79
95.26
93.21
95.14
541,600
+0.83(+0.88%)
Jun 07, 2007
95.18
95.27
94.31
94.31
880,800
-1.12(-1.17%)
Jun 06, 2007
95.45
95.67
95.11
95.43
729,600
-0.20(-0.21%)
Jun 05, 2007
94.88
95.72
94.76
95.63
775,700
+0.25(+0.26%)
Jun 04, 2007
94.38
95.79
94.38
95.38
658,500
-0.41(-0.43%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.